TSX:XUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	28.60	28.88	28.60	28.72	28.72	0.74%	15,543
Apr 16, 2025	28.54	28.67	28.41	28.51	28.51	0.07%	26,300
Apr 15, 2025	28.33	28.56	28.32	28.49	28.49	0.46%	153,600
Apr 14, 2025	28.09	28.46	28.09	28.36	28.36	1.50%	176,804
Apr 11, 2025	27.52	28.01	27.50	27.94	27.94	1.60%	93,000
Apr 10, 2025	27.70	27.70	27.03	27.50	27.50	-1.11%	263,813
Apr 9, 2025	26.98	27.81	26.71	27.81	27.81	1.87%	244,600
Apr 8, 2025	27.99	28.00	27.06	27.30	27.30	-0.94%	147,938
Apr 7, 2025	27.18	27.81	26.80	27.56	27.56	-1.78%	326,436
Apr 4, 2025	29.03	29.03	28.05	28.06	28.06	-3.67%	267,900
Apr 3, 2025	29.00	29.46	28.99	29.13	29.13	-0.55%	201,600
Apr 2, 2025	29.07	29.30	29.05	29.29	29.29	0.27%	143,200
Apr 1, 2025	28.97	29.24	28.84	29.21	29.21	0.76%	149,630
Mar 31, 2025	28.75	29.13	28.75	28.99	28.99	0.66%	223,700
Mar 28, 2025	28.80	28.90	28.58	28.80	28.80	0.17%	242,941
Mar 27, 2025	28.74	28.85	28.70	28.75	28.75	0.07%	74,408
Mar 26, 2025	28.81	28.94	28.71	28.73	28.73	-0.62%	8,500
Mar 25, 2025	28.88	29.05	28.81	28.91	28.82	0.07%	86,000
Mar 24, 2025	28.88	29.02	28.82	28.89	28.80	0.35%	212,000
Mar 21, 2025	28.79	28.84	28.64	28.79	28.70	0.10%	65,600
Mar 20, 2025	28.70	28.80	28.61	28.76	28.67	0.10%	16,910
Mar 19, 2025	28.52	28.75	28.47	28.73	28.64	0.63%	71,018
Mar 18, 2025	28.51	28.57	28.35	28.55	28.46	0.11%	137,300
Mar 17, 2025	28.34	28.56	28.34	28.52	28.43	0.60%	33,700
Mar 14, 2025	28.32	28.42	28.24	28.35	28.26	0.04%	213,937
Mar 13, 2025	28.40	28.59	28.28	28.34	28.25	-0.14%	61,300
Mar 12, 2025	28.28	28.50	28.16	28.38	28.29	0.42%	51,007
Mar 11, 2025	28.34	28.50	28.24	28.26	28.17	-0.32%	277,817
Mar 10, 2025	28.18	28.52	28.18	28.35	28.26	0.39%	170,600
Mar 7, 2025	27.80	28.27	27.75	28.24	28.15	1.47%	157,100
Mar 6, 2025	28.29	28.29	27.81	27.83	27.74	-1.97%	194,236
Mar 5, 2025	28.27	28.44	28.19	28.39	28.30	0.07%	90,600
Mar 4, 2025	28.33	28.57	28.10	28.37	28.28	-0.67%	422,800
Mar 3, 2025	28.53	28.73	28.50	28.56	28.47	0.04%	120,039
Feb 28, 2025	28.28	28.56	28.26	28.55	28.46	1.21%	76,900
Feb 27, 2025	28.38	28.45	28.20	28.21	28.12	-0.67%	88,800
Feb 26, 2025	28.50	28.68	28.29	28.40	28.40	0.14%	42,500
Feb 25, 2025	28.21	28.40	28.20	28.36	28.36	0.67%	276,900
Feb 24, 2025	28.29	28.32	28.07	28.17	28.08	-0.39%	60,400
Feb 21, 2025	28.14	28.32	28.14	28.28	28.19	0.50%	101,443
Feb 20, 2025	28.05	28.17	27.84	28.14	28.05	0.32%	142,142
Feb 19, 2025	27.89	28.07	27.75	28.05	27.96	0.50%	135,900
Feb 18, 2025	27.91	27.91	27.63	27.91	27.82	0.11%	236,600
Feb 14, 2025	27.91	28.07	27.86	27.88	27.79	0.14%	170,400
Feb 13, 2025	27.86	28.05	27.83	27.84	27.75	0.32%	93,400
Feb 12, 2025	27.60	27.85	27.56	27.75	27.66	-0.11%	185,306
Feb 11, 2025	27.80	27.81	27.63	27.78	27.69	-0.29%	159,400
Feb 10, 2025	27.90	27.96	27.72	27.86	27.77	0.18%	54,504
Feb 7, 2025	27.88	27.91	27.70	27.81	27.72	-0.14%	74,300
Feb 6, 2025	27.86	27.92	27.63	27.85	27.76	0.25%	42,540